VLUE: iShares Edge MSCI USA Value Factor ETF

As of Friday, August 29th, 2025

$ 119.68

-0.40 -0.33%

Open: 119.71
High: 120.22
Low: 119.35
Volume: 238,831
Previous Close on Thursday, August 28th, 2025

$ 120.08

+0.28 +0.23%

Open: 119.99
High: 120.15
Low: 119.40
Volume: 306,633
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-08-29 119.71 120.22 119.35 119.68 238,830 -0.40 -0.33
2025-08-28 119.99 120.15 119.40 120.08 306,633 +0.28 +0.23
2025-08-27 118.94 119.92 118.94 119.80 441,556 +0.65 +0.55
2025-08-26 118.81 119.24 118.77 119.15 412,342 +0.21 +0.18
2025-08-25 119.34 119.39 118.90 118.94 405,195 -0.49 -0.41
2025-08-22 117.27 119.69 117.27 119.43 339,068 +2.66 +2.28
2025-08-21 116.60 116.96 116.12 116.77 267,364 -0.27 -0.23
2025-08-20 117.59 117.59 116.50 117.04 242,329 -0.83 -0.70

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 120.22
On 2025-08-29
118.77
On 2025-08-26
0.25 0.21 119.39
On 2025-08-25
118.77
On 2025-08-26
-0.52 119.53
10D 120.22
On 2025-08-29
116.12
On 2025-08-21
2.73 2.33 118.65
On 2025-08-19
116.12
On 2025-08-21
-2.13 118.60
20D 120.22
On 2025-08-29
111.96
On 2025-08-04
8.13 7.29 118.65
On 2025-08-19
116.12
On 2025-08-21
-2.13 116.80
WTD 120.22
On 2025-08-29
118.77
On 2025-08-26
0.25 0.21 119.39
On 2025-08-25
118.77
On 2025-08-26
-0.52 119.53
MTD 120.22
On 2025-08-29
110.53
On 2025-08-01
6.73 5.96 118.65
On 2025-08-19
116.12
On 2025-08-21
-2.13 116.55
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
IYF

iShares U.S. Financials ETF

125.73 +0.12 +0.10 234,719
ELAN

Elanco Animal Health Incorporated

18.35 -0.10 -0.54 71,268,742
DIA

SPDR Dow Jones Industrial Average ETF

456.09 -0.70 -0.15 3,589,439
VOOG

Vanguard S&P 500 Growth ETF

414.13 -4.95 -1.18 210,057
VLUE

iShares Edge MSCI USA Value Factor ETF

119.68 -0.40 -0.33 238,831